Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	34.10	34.51	33.79	34.49	3,455,559	+0.64(+1.90%)
May 28, 2009	34.20	34.31	33.12	33.85	1,960,552	+0.13(+0.37%)
May 27, 2009	34.61	34.88	33.72	33.72	3,694,830	-1.13(-3.25%)
May 26, 2009	32.73	34.86	32.72	34.86	3,442,014	+1.60(+4.81%)
May 22, 2009	33.71	33.75	33.12	33.26	2,693,900	-0.19(-0.55%)
May 21, 2009	33.46	33.75	32.92	33.44	3,670,305	-0.52(-1.53%)
May 20, 2009	34.68	35.25	33.83	33.96	2,724,472	-0.47(-1.35%)
May 19, 2009	34.53	34.79	34.05	34.43	2,009,937	-0.15(-0.43%)
May 18, 2009	33.67	34.66	33.53	34.57	1,879,401	+1.29(+3.87%)
May 15, 2009	33.35	33.74	32.86	33.29	1,683,955	-0.14(-0.42%)
May 14, 2009	32.93	34.05	32.78	33.43	1,745,398	+0.54(+1.65%)
May 13, 2009	33.94	34.10	32.87	32.88	4,119,536	-1.66(-4.81%)
May 12, 2009	35.54	35.55	34.00	34.54	2,197,530	-0.91(-2.57%)
May 11, 2009	35.25	35.53	34.97	35.45	1,874,434	-0.47(-1.30%)
May 08, 2009	35.01	36.00	34.77	35.92	2,138,864	+1.43(+4.14%)
May 07, 2009	35.74	35.88	34.12	34.49	2,370,117	-0.78(-2.22%)
May 06, 2009	35.29	35.55	34.47	35.28	2,772,454	+0.41(+1.19%)
May 05, 2009	35.11	35.21	34.48	34.86	2,235,536	-0.41(-1.15%)
May 04, 2009	34.09	35.29	33.96	35.27	1,992,823	+1.54(+4.56%)
May 01, 2009	33.79	34.14	33.53	33.73	2,381,356	+0.04(+0.11%)
Apr 30, 2009	34.71	34.89	33.69	33.69	4,216,746	-0.31(-0.91%)
Apr 29, 2009	33.17	34.43	33.03	34.00	2,371,272	+1.24(+3.80%)
Apr 28, 2009	32.21	33.43	32.15	32.76	3,372,963	+0.15(+0.45%)
Apr 27, 2009	32.69	33.19	32.31	32.61	2,732,559	-0.53(-1.59%)
Apr 24, 2009	32.87	33.71	32.52	33.14	2,609,830	+0.59(+1.82%)
Apr 23, 2009	32.69	32.83	31.89	32.55	2,584,849	-0.07(-0.23%)
Apr 22, 2009	32.27	33.57	32.07	32.62	2,940,473	-0.17(-0.52%)
Apr 21, 2009	31.15	32.87	31.12	32.79	2,602,860	+1.50(+4.80%)
Apr 20, 2009	32.86	32.86	31.29	31.29	2,428,780	-2.09(-6.27%)
Apr 17, 2009	33.25	33.80	32.75	33.38	2,230,713	+0.31(+0.94%)
Apr 16, 2009	32.63	33.43	31.94	33.07	2,502,492	+0.84(+2.59%)
Apr 15, 2009	31.19	32.35	31.17	32.23	3,089,989	+0.84(+2.66%)
Apr 14, 2009	32.23	32.51	31.40	31.40	3,875,717	-1.34(-4.09%)
Apr 13, 2009	32.34	33.03	31.94	32.74	4,648,374	+0.01(+0.05%)
Apr 09, 2009	31.61	32.72	31.44	32.72	4,661,526	+2.04(+6.66%)
Apr 08, 2009	30.33	30.76	30.07	30.68	2,254,898	+0.54(+1.79%)
Apr 07, 2009	30.72	31.04	30.01	30.14	3,498,417	-1.12(-3.58%)
Apr 06, 2009	31.38	31.52	30.70	31.26	2,402,434	-0.52(-1.63%)
Apr 03, 2009	31.21	31.83	30.90	31.78	2,949,796	+0.44(+1.42%)
Apr 02, 2009	30.64	31.66	30.44	31.33	3,806,644	+1.72(+5.82%)
Apr 01, 2009	28.65	29.86	28.42	29.61	3,074,986	+0.40(+1.37%)
Mar 31, 2009	28.94	29.95	28.69	29.21	3,080,692	+0.51(+1.78%)
Mar 30, 2009	28.73	28.89	28.13	28.70	2,965,815	-2.15(-6.96%)
Mar 26, 2009	29.98	30.96	29.65	30.84	4,216,162	+1.31(+4.44%)
Mar 25, 2009	29.09	30.08	28.17	29.53	3,375,564	+0.67(+2.33%)
Mar 24, 2009	29.90	30.04	28.76	28.86	2,143,501	-1.21(-4.03%)
Mar 23, 2009	28.92	30.14	28.85	30.07	2,555,549	+2.44(+8.85%)
Mar 20, 2009	28.95	28.95	27.62	27.63	2,781,082	-1.02(-3.57%)
Mar 19, 2009	29.49	29.55	28.48	28.65	3,118,525	-0.30(-1.04%)
Mar 18, 2009	27.78	29.23	27.44	28.95	3,728,478	+1.04(+3.72%)
Mar 17, 2009	26.55	27.93	26.41	27.92	2,838,919	+1.42(+5.36%)
Mar 16, 2009	27.42	27.73	26.48	26.50	4,112,988	-0.57(-2.09%)
Mar 13, 2009	26.88	27.21	26.58	27.06	0	+0.43(+1.60%)
Mar 12, 2009	24.96	26.89	24.57	26.63	2,842,197	+1.64(+6.57%)
Mar 11, 2009	25.38	25.75	24.79	24.99	2,656,064	-0.04(-0.18%)
Mar 10, 2009	23.87	25.16	23.79	25.04	2,847,160	+1.71(+7.32%)
Mar 09, 2009	23.54	24.18	23.23	23.33	4,305,951	-0.55(-2.31%)
Mar 06, 2009	24.01	24.42	23.27	23.88	0	-0.18(-0.73%)
Mar 05, 2009	24.91	25.09	24.01	24.06	1,942,891	-1.27(-5.03%)
Mar 04, 2009	25.20	25.80	24.80	25.33	2,546,779	-0.19(-0.75%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.